HBL Engineering Limited (NSE:HBLENGINE)
India · Delayed Price · Currency is INR 741.60
+10.35 (1.42%)
Feb 19, 2026, 11:11 AM IST
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 748.00 | 752.00 | 727.00 | 731.25 | 731.25 | -1.94% | 1,204,711 |
| Feb 17, 2026 | 739.90 | 754.95 | 739.15 | 745.70 | 745.70 | 1.01% | 712,574 |
| Feb 16, 2026 | 758.00 | 758.00 | 735.00 | 738.25 | 738.25 | -3.19% | 1,035,664 |
| Feb 13, 2026 | 772.00 | 774.45 | 760.00 | 762.60 | 762.60 | -1.85% | 760,201 |
| Feb 12, 2026 | 775.00 | 788.00 | 772.10 | 776.95 | 774.95 | 0.59% | 1,136,085 |
| Feb 11, 2026 | 788.00 | 817.00 | 768.00 | 772.40 | 770.41 | -1.01% | 5,681,063 |
| Feb 10, 2026 | 778.30 | 793.00 | 775.45 | 780.30 | 778.29 | 0.91% | 940,137 |
| Feb 9, 2026 | 785.00 | 807.85 | 753.00 | 773.30 | 771.31 | -1.45% | 5,121,810 |
| Feb 6, 2026 | 776.00 | 796.40 | 764.60 | 784.70 | 782.68 | 0.66% | 1,009,287 |
| Feb 5, 2026 | 796.00 | 798.35 | 776.05 | 779.55 | 777.54 | -2.42% | 657,238 |
| Feb 4, 2026 | 791.75 | 804.50 | 785.20 | 798.90 | 796.84 | 0.74% | 947,930 |
| Feb 3, 2026 | 802.50 | 807.00 | 775.10 | 793.00 | 790.96 | 2.78% | 1,414,403 |
| Feb 2, 2026 | 758.00 | 776.85 | 742.10 | 771.55 | 769.56 | 1.40% | 1,071,008 |
| Feb 1, 2026 | 801.00 | 829.10 | 724.80 | 760.90 | 758.94 | -2.90% | 3,847,924 |
| Jan 30, 2026 | 764.75 | 794.00 | 749.15 | 783.60 | 781.58 | 1.93% | 1,631,835 |
| Jan 29, 2026 | 748.95 | 771.75 | 738.75 | 768.75 | 766.77 | 4.66% | 3,204,164 |
| Jan 28, 2026 | 710.00 | 745.95 | 708.30 | 734.55 | 732.66 | 4.21% | 1,511,305 |
| Jan 27, 2026 | 712.00 | 720.95 | 692.40 | 704.85 | 703.04 | -0.18% | 1,905,972 |
| Jan 23, 2026 | 725.95 | 728.50 | 704.10 | 706.10 | 704.28 | -2.82% | 1,215,987 |
| Jan 22, 2026 | 720.95 | 733.00 | 712.40 | 726.60 | 724.73 | 3.03% | 1,801,140 |
| Jan 21, 2026 | 705.00 | 739.00 | 701.10 | 705.20 | 703.38 | 0.01% | 5,026,138 |
| Jan 20, 2026 | 753.50 | 757.00 | 700.00 | 705.15 | 703.33 | -6.76% | 3,928,325 |
| Jan 19, 2026 | 790.00 | 790.80 | 751.10 | 756.30 | 754.35 | -4.99% | 2,859,676 |
| Jan 16, 2026 | 785.00 | 819.90 | 757.70 | 796.05 | 794.00 | -9.36% | 12,507,090 |
| Jan 14, 2026 | 846.00 | 885.00 | 841.00 | 878.25 | 875.99 | 3.81% | 2,305,129 |
| Jan 13, 2026 | 860.05 | 869.00 | 834.85 | 846.05 | 843.87 | -1.75% | 1,156,178 |
| Jan 12, 2026 | 875.00 | 880.00 | 848.55 | 861.15 | 858.93 | -1.95% | 1,916,728 |
| Jan 9, 2026 | 910.00 | 918.95 | 875.00 | 878.25 | 875.99 | -3.61% | 1,635,058 |
| Jan 8, 2026 | 952.00 | 958.60 | 907.10 | 911.10 | 908.75 | -4.79% | 1,538,055 |
| Jan 7, 2026 | 949.00 | 960.00 | 942.15 | 956.90 | 954.44 | 0.87% | 902,428 |
| Jan 6, 2026 | 971.30 | 977.80 | 945.00 | 948.65 | 946.21 | -2.14% | 1,062,052 |
| Jan 5, 2026 | 935.00 | 984.90 | 928.75 | 969.40 | 966.90 | 3.40% | 3,400,290 |
| Jan 2, 2026 | 917.95 | 944.90 | 917.00 | 937.55 | 935.14 | 1.99% | 1,421,909 |
| Jan 1, 2026 | 928.00 | 931.40 | 915.55 | 919.30 | 916.93 | -0.79% | 522,197 |
| Dec 31, 2025 | 934.00 | 937.30 | 917.05 | 926.60 | 924.21 | -0.70% | 1,156,880 |
| Dec 30, 2025 | 923.50 | 941.00 | 901.50 | 933.15 | 930.75 | 0.95% | 1,952,950 |
| Dec 29, 2025 | 902.00 | 948.00 | 898.35 | 924.35 | 921.97 | 2.99% | 5,938,576 |
| Dec 26, 2025 | 884.80 | 914.80 | 876.25 | 897.50 | 895.19 | 1.80% | 2,377,317 |
| Dec 24, 2025 | 879.00 | 892.95 | 870.30 | 881.60 | 879.33 | 0.67% | 1,498,824 |
| Dec 23, 2025 | 851.00 | 878.40 | 843.00 | 875.75 | 873.50 | 3.08% | 1,773,464 |
| Dec 22, 2025 | 850.00 | 881.90 | 845.00 | 849.60 | 847.41 | 0.49% | 2,020,447 |
| Dec 19, 2025 | 821.45 | 848.60 | 810.85 | 845.45 | 843.27 | 3.25% | 4,553,936 |
| Dec 18, 2025 | 767.55 | 828.85 | 762.00 | 818.85 | 816.74 | 7.35% | 10,043,490 |
| Dec 17, 2025 | 799.00 | 799.95 | 760.10 | 762.80 | 760.84 | -4.64% | 2,850,547 |
| Dec 16, 2025 | 814.95 | 814.95 | 795.50 | 799.95 | 797.89 | -2.01% | 573,972 |
| Dec 15, 2025 | 810.50 | 818.00 | 803.30 | 816.35 | 814.25 | 0.57% | 614,196 |
| Dec 12, 2025 | 805.00 | 823.65 | 803.00 | 811.75 | 809.66 | 1.24% | 976,001 |
| Dec 11, 2025 | 803.00 | 804.95 | 792.10 | 801.80 | 799.74 | 0.33% | 809,430 |
| Dec 10, 2025 | 814.05 | 822.85 | 795.15 | 799.20 | 797.14 | -1.57% | 962,947 |
| Dec 9, 2025 | 804.00 | 814.10 | 785.10 | 811.95 | 809.86 | 1.05% | 1,614,195 |